Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.78 | 12.90 | 12.52 | 12.76 | 2,706,554 | +0.05(+0.39%) |
May 28, 2009 | 13.06 | 13.26 | 12.47 | 12.71 | 2,182,380 | -0.27(-2.04%) |
May 27, 2009 | 13.26 | 13.64 | 12.89 | 12.97 | 3,004,108 | -0.32(-2.43%) |
May 26, 2009 | 12.43 | 13.46 | 12.40 | 13.30 | 2,772,254 | +0.64(+5.04%) |
May 22, 2009 | 12.83 | 12.98 | 12.39 | 12.66 | 2,348,675 | -0.06(-0.45%) |
May 21, 2009 | 13.15 | 13.15 | 12.54 | 12.72 | 3,337,843 | -0.58(-4.37%) |
May 20, 2009 | 13.63 | 14.04 | 13.11 | 13.30 | 4,967,241 | -0.09(-0.64%) |
May 19, 2009 | 14.04 | 14.74 | 13.07 | 13.38 | 7,580,168 | -0.80(-5.61%) |
May 18, 2009 | 13.15 | 14.19 | 13.15 | 14.18 | 4,449,528 | +1.14(+8.74%) |
May 15, 2009 | 12.80 | 13.50 | 12.73 | 13.04 | 2,898,223 | +0.18(+1.39%) |
May 14, 2009 | 12.43 | 13.10 | 12.34 | 12.86 | 2,289,002 | +0.44(+3.58%) |
May 13, 2009 | 12.88 | 12.88 | 12.14 | 12.42 | 4,093,405 | -0.74(-5.61%) |
May 12, 2009 | 13.35 | 13.62 | 12.67 | 13.15 | 3,106,037 | -0.16(-1.18%) |
May 11, 2009 | 13.13 | 13.53 | 12.77 | 13.31 | 2,447,321 | -0.10(-0.75%) |
May 08, 2009 | 14.03 | 14.10 | 12.96 | 13.41 | 2,928,768 | -0.27(-1.96%) |
May 07, 2009 | 14.47 | 14.65 | 13.58 | 13.68 | 3,171,869 | -0.63(-4.38%) |
May 06, 2009 | 14.00 | 14.72 | 13.60 | 14.31 | 4,724,254 | +0.44(+3.21%) |
May 05, 2009 | 14.36 | 14.37 | 13.71 | 13.86 | 3,355,187 | -0.45(-3.15%) |
May 04, 2009 | 14.44 | 14.50 | 14.06 | 14.32 | 4,695,178 | +1.05(+7.89%) |
May 01, 2009 | 13.79 | 13.87 | 13.15 | 13.27 | 2,538,630 | -0.35(-2.58%) |
Apr 30, 2009 | 13.74 | 13.93 | 13.47 | 13.62 | 3,346,535 | +0.11(+0.85%) |
Apr 29, 2009 | 13.99 | 14.01 | 13.42 | 13.51 | 4,303,913 | -0.28(-2.03%) |
Apr 28, 2009 | 13.68 | 14.24 | 13.51 | 13.78 | 2,336,602 | -0.02(-0.16%) |
Apr 27, 2009 | 13.73 | 14.01 | 13.39 | 13.81 | 3,129,070 | -0.13(-0.93%) |
Apr 24, 2009 | 13.95 | 14.27 | 13.71 | 13.94 | 3,111,708 | +0.14(+1.04%) |
Apr 23, 2009 | 13.68 | 14.06 | 13.54 | 13.79 | 4,954,417 | -0.27(-1.94%) |
Apr 22, 2009 | 13.31 | 14.46 | 13.20 | 14.06 | 4,949,934 | +0.59(+4.42%) |
Apr 21, 2009 | 12.44 | 13.54 | 12.38 | 13.47 | 3,463,674 | +0.84(+6.64%) |
Apr 20, 2009 | 12.88 | 13.04 | 12.50 | 12.63 | 4,636,648 | -0.55(-4.19%) |
Apr 17, 2009 | 12.69 | 13.30 | 12.32 | 13.18 | 3,525,253 | +0.37(+2.91%) |
Apr 16, 2009 | 11.87 | 12.95 | 11.73 | 12.81 | 3,929,161 | +1.06(+9.03%) |
Apr 15, 2009 | 11.58 | 11.79 | 11.42 | 11.75 | 1,648,830 | +0.23(+1.99%) |
Apr 14, 2009 | 11.53 | 11.87 | 11.33 | 11.52 | 3,767,804 | -0.40(-3.37%) |
Apr 13, 2009 | 11.89 | 12.06 | 11.58 | 11.92 | 2,088,093 | -0.14(-1.13%) |
Apr 09, 2009 | 11.47 | 12.32 | 11.23 | 12.06 | 4,986,592 | +0.70(+6.19%) |
Apr 08, 2009 | 11.17 | 11.49 | 11.17 | 11.35 | 3,497,491 | +0.08(+0.70%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.15 | 11.28 | 3,874,532 | -0.40(-3.44%) |
Apr 06, 2009 | 11.81 | 11.95 | 11.38 | 11.68 | 3,017,860 | -0.22(-1.87%) |
Apr 03, 2009 | 11.30 | 11.91 | 11.03 | 11.90 | 3,633,932 | +0.60(+5.33%) |
Apr 02, 2009 | 10.95 | 11.63 | 10.90 | 11.30 | 3,431,935 | +0.61(+5.70%) |
Apr 01, 2009 | 9.634 | 10.72 | 9.634 | 10.69 | 2,662,923 | +0.46(+4.49%) |
Mar 31, 2009 | 10.29 | 10.55 | 10.03 | 10.23 | 3,394,005 | +0.04(+0.35%) |
Mar 30, 2009 | 10.57 | 10.70 | 10.03 | 10.19 | 3,272,926 | -0.95(-8.55%) |
Mar 26, 2009 | 10.57 | 11.29 | 10.57 | 11.15 | 3,790,403 | +0.50(+4.71%) |
Mar 25, 2009 | 10.75 | 10.90 | 10.12 | 10.65 | 3,090,510 | +0.03(+0.27%) |
Mar 24, 2009 | 10.61 | 10.92 | 10.06 | 10.62 | 3,565,483 | -0.54(-4.82%) |
Mar 23, 2009 | 10.70 | 11.15 | 10.70 | 11.15 | 3,569,007 | +0.72(+6.87%) |
Mar 20, 2009 | 10.70 | 10.72 | 10.21 | 10.44 | 2,928,451 | -0.21(-1.95%) |
Mar 19, 2009 | 10.40 | 10.72 | 10.37 | 10.65 | 3,345,401 | +0.37(+3.63%) |
Mar 18, 2009 | 9.892 | 10.60 | 9.706 | 10.27 | 5,853,679 | +0.37(+3.69%) |
Mar 17, 2009 | 9.398 | 9.928 | 9.269 | 9.907 | 4,419,382 | +0.54(+5.82%) |
Mar 16, 2009 | 9.914 | 10.04 | 9.340 | 9.362 | 3,475,780 | -0.47(-4.74%) |
Mar 13, 2009 | 10.24 | 10.35 | 9.634 | 9.828 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.369 | 10.23 | 9.025 | 10.14 | 6,545,153 | +0.52(+5.44%) |
Mar 11, 2009 | 8.882 | 9.842 | 8.803 | 9.613 | 6,487,799 | +0.41(+4.44%) |
Mar 10, 2009 | 7.885 | 9.229 | 7.355 | 9.204 | 6,274,219 | +1.37(+17.47%) |
Mar 09, 2009 | 7.613 | 8.086 | 7.556 | 7.835 | 2,581,570 | +0.11(+1.49%) |
Mar 06, 2009 | 7.900 | 7.950 | 7.491 | 7.720 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.215 | 8.516 | 7.645 | 7.857 | 3,727,003 | -0.54(-6.40%) |
Mar 04, 2009 | 8.280 | 8.566 | 8.186 | 8.394 | 2,319,618 | +0.07(+0.86%) |